NIFTY BANK 30,000 CE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹8,640 and a low of ₹5,701.9. Final close ₹6,435.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹6,060 | ₹6,060 | ₹5,800 | ₹5,800 | 1,601 | 5,950 |
| 30 Mar 2022 | ₹6,284.95 | ₹6,500 | ₹6,144.35 | ₹6,400 | 4,027 | 7,050 |
| 31 Mar 2022 | ₹6,486.35 | ₹6,621.9 | ₹6,400 | ₹6,506.85 | 13,126 | 18,750 |
| 1 Apr 2022 | ₹6,399.05 | ₹7,160 | ₹6,399.05 | ₹7,160 | 1,801 | 18,300 |
| 4 Apr 2022 | ₹7,869.95 | ₹8,640 | ₹7,869.95 | ₹8,564.7 | 2,551 | 17,500 |
| 5 Apr 2022 | ₹8,478.4 | ₹8,500 | ₹7,962.35 | ₹7,962.35 | 677 | 17,175 |
| 6 Apr 2022 | ₹7,685.95 | ₹7,940.35 | ₹7,663.4 | ₹7,663.4 | 1,626 | 17,075 |
| 7 Apr 2022 | ₹7,545.75 | ₹8,110 | ₹7,370.55 | ₹7,722 | 2,426 | 17,400 |
| 8 Apr 2022 | ₹7,723.35 | ₹7,900 | ₹7,611.35 | ₹7,896.6 | 1,901 | 17,325 |
| 11 Apr 2022 | ₹7,700 | ₹7,982.7 | ₹7,687.7 | ₹7,700 | 1,051 | 17,050 |
| 12 Apr 2022 | ₹7,503.5 | ₹7,800.65 | ₹7,420.3 | ₹7,800.65 | 526 | 17,000 |
| 13 Apr 2022 | ₹8,010.3 | ₹8,030 | ₹7,563.7 | ₹7,563.7 | 1,201 | 16,625 |
| 18 Apr 2022 | ₹6,874.2 | ₹7,000 | ₹6,755.65 | ₹6,755.65 | 576 | 16,350 |
| 19 Apr 2022 | ₹6,981.5 | ₹7,060 | ₹6,040 | ₹6,075.3 | 1,701 | 16,300 |
| 20 Apr 2022 | ₹6,349.85 | ₹6,555.75 | ₹6,236.45 | ₹6,429.5 | 676 | 16,225 |
| 21 Apr 2022 | ₹6,558.35 | ₹6,933.35 | ₹6,513.1 | ₹6,933.35 | 1,426 | 16,775 |
| 22 Apr 2022 | ₹6,600 | ₹6,600 | ₹6,023.8 | ₹6,023.8 | 1,101 | 16,225 |
| 25 Apr 2022 | ₹5,701.9 | ₹6,186.95 | ₹5,701.9 | ₹6,040 | 526 | 16,100 |
| 26 Apr 2022 | ₹6,477.05 | ₹6,601.6 | ₹6,310.7 | ₹6,415.75 | 1,176 | 15,875 |
| 27 Apr 2022 | ₹6,140 | ₹6,170 | ₹5,847.65 | ₹6,118.1 | 7,701 | 9,150 |
| 28 Apr 2022 | ₹6,160.95 | ₹6,892.75 | ₹5,979.1 | ₹6,435.65 | 9,201 | 5,700 |